Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,924.70 +1,355.79 (+2.07%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240524C00100000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 1.08 | 1.08 | 1.12 | +0.13 | +13.68% | 668 | 1,478 | 18.19% |
| MS240531C00100000 | 2024-05-17 2:59PM EDT | 2024-05-31 | 1.48 | 1.44 | 2.60 | +0.17 | +12.98% | 250 | 549 | 31.81% |
| MS240607C00100000 | 2024-05-17 3:34PM EDT | 2024-06-07 | 1.92 | 1.86 | 4.00 | +0.06 | +3.23% | 68 | 190 | 40.60% |
| MS240614C00100000 | 2024-05-17 2:31PM EDT | 2024-06-14 | 2.21 | 2.25 | 4.45 | +0.09 | +4.25% | 17 | 122 | 39.23% |
| MS240621C00100000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 2.59 | 2.60 | 2.91 | +0.13 | +5.28% | 795 | 14,466 | 22.63% |
| MS240628C00100000 | 2024-05-17 3:32PM EDT | 2024-06-28 | 3.05 | 2.96 | 3.10 | +0.14 | +4.81% | 3 | 21 | 22.06% |
| MS240719C00100000 | 2024-05-17 3:48PM EDT | 2024-07-19 | 4.15 | 4.10 | 4.25 | +0.05 | +1.22% | 279 | 10,383 | 24.95% |
| MS240816C00100000 | 2024-05-17 3:30PM EDT | 2024-08-16 | 4.80 | 4.75 | 4.85 | +0.05 | +1.05% | 101 | 2,134 | 23.77% |
| MS240920C00100000 | 2024-05-17 12:13PM EDT | 2024-09-20 | 5.61 | 5.65 | 5.75 | +0.06 | +1.08% | 68 | 3,896 | 24.05% |
| MS241018C00100000 | 2024-05-17 2:15PM EDT | 2024-10-18 | 6.64 | 6.65 | 7.90 | +0.09 | +1.37% | 9 | 1,150 | 30.07% |
| MS241115C00100000 | 2024-05-17 1:42PM EDT | 2024-11-15 | 7.26 | 7.20 | 7.70 | -0.49 | -6.32% | 11 | 301 | 26.94% |
| MS241220C00100000 | 2024-05-17 12:49PM EDT | 2024-12-20 | 8.05 | 7.75 | 8.50 | -0.27 | -3.25% | 2 | 764 | 27.28% |
| MS250117C00100000 | 2024-05-17 2:24PM EDT | 2025-01-17 | 8.70 | 8.80 | 9.40 | -0.07 | -0.80% | 8 | 15,408 | 28.44% |
| MS250321C00100000 | 2024-05-17 11:45AM EDT | 2025-03-21 | 9.80 | 9.75 | 12.25 | -0.30 | -2.97% | 9 | 25 | 33.21% |
| MS250620C00100000 | 2024-05-15 12:23PM EDT | 2025-06-20 | 11.46 | 11.25 | 12.45 | 0.00 | - | 1 | 821 | 29.66% |
| MS250919C00100000 | 2024-05-16 9:55AM EDT | 2025-09-19 | 12.00 | 12.50 | 13.05 | 0.00 | - | 7 | 57 | 28.07% |
| MS251219C00100000 | 2024-05-17 3:47PM EDT | 2025-12-19 | 13.80 | 13.50 | 14.25 | -0.25 | -1.78% | 2 | 375 | 28.20% |
| MS260116C00100000 | 2024-05-17 1:33PM EDT | 2026-01-16 | 16.50 | 13.85 | 14.45 | +2.53 | +18.11% | 2 | 2,808 | 27.93% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240524P00100000 | 2024-05-17 3:53PM EDT | 2024-05-24 | 0.74 | 0.71 | 0.75 | -0.33 | -30.84% | 240 | 1,073 | 15.48% |
| MS240531P00100000 | 2024-05-17 3:04PM EDT | 2024-05-31 | 1.05 | 0.84 | 1.09 | -0.29 | -21.64% | 152 | 166 | 15.31% |
| MS240607P00100000 | 2024-05-15 2:17PM EDT | 2024-06-07 | 1.52 | 1.76 | 1.98 | 0.00 | - | 95 | 36 | 21.80% |
| MS240614P00100000 | 2024-05-16 3:32PM EDT | 2024-06-14 | 2.00 | 1.61 | 1.76 | 0.00 | - | 34 | 30 | 16.90% |
| MS240621P00100000 | 2024-05-17 2:22PM EDT | 2024-06-21 | 2.00 | 1.85 | 2.50 | -0.20 | -9.09% | 333 | 2,739 | 21.09% |
| MS240628P00100000 | 2024-05-17 2:14PM EDT | 2024-06-28 | 2.25 | 2.13 | 2.31 | -0.24 | -9.64% | 400 | 32 | 17.86% |
| MS240719P00100000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 3.02 | 2.98 | 3.05 | -0.26 | -7.93% | 83 | 1,905 | 19.04% |
| MS240816P00100000 | 2024-05-16 12:05PM EDT | 2024-08-16 | 4.00 | 3.85 | 3.95 | 0.00 | - | 4 | 582 | 20.37% |
| MS240920P00100000 | 2024-05-17 11:09AM EDT | 2024-09-20 | 4.75 | 4.45 | 4.55 | -0.05 | -1.04% | 5 | 344 | 19.87% |
| MS241018P00100000 | 2024-05-16 3:39PM EDT | 2024-10-18 | 5.48 | 5.10 | 5.25 | 0.00 | - | 89 | 3,479 | 20.68% |
| MS241115P00100000 | 2024-05-17 1:44PM EDT | 2024-11-15 | 6.02 | 5.45 | 6.05 | -0.23 | -3.68% | 28 | 211 | 21.87% |
| MS241220P00100000 | 2024-05-17 3:02PM EDT | 2024-12-20 | 6.49 | 5.95 | 6.55 | -0.21 | -3.13% | 22 | 97 | 21.66% |
| MS250117P00100000 | 2024-05-17 12:26PM EDT | 2025-01-17 | 7.05 | 6.85 | 9.00 | 0.00 | - | 2 | 886 | 27.91% |
| MS250620P00100000 | 2024-05-15 12:55PM EDT | 2025-06-20 | 9.10 | 8.85 | 9.30 | 0.00 | - | 67 | 479 | 22.60% |
| MS250919P00100000 | 2024-03-12 12:45PM EDT | 2025-09-19 | 17.35 | 17.75 | 19.00 | 0.00 | - | 1 | 112 | 41.72% |
| MS251219P00100000 | 2024-05-07 3:06PM EDT | 2025-12-19 | 13.00 | 10.65 | 11.25 | 0.00 | - | 4 | 301 | 22.64% |
| MS260116P00100000 | 2024-05-16 12:06PM EDT | 2026-01-16 | 11.15 | 10.80 | 11.65 | 0.00 | - | 6 | 317 | 22.90% |
© 2024 Yahoo. All rights reserved.